Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

10.12 +0.10 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.70 17.24 16.67 17.07 3,160,255 +0.30(+1.79%)
Apr 27, 2023 17.04 17.09 16.69 16.77 4,352,780 -0.02(-0.12%)
Apr 26, 2023 17.85 17.91 16.72 16.79 6,979,639 -0.78(-4.44%)
Apr 25, 2023 18.28 18.42 17.51 17.57 4,725,714 -0.91(-4.92%)
Apr 24, 2023 19.25 19.25 18.46 18.48 4,478,439 -0.77(-4.00%)
Apr 21, 2023 19.95 19.95 19.20 19.25 4,810,056 -1.16(-5.68%)
Apr 20, 2023 21.00 21.35 20.31 20.41 3,527,147 -0.90(-4.22%)
Apr 19, 2023 21.07 21.75 20.58 21.31 4,138,500 -0.22(-1.02%)
Apr 18, 2023 21.56 21.88 21.31 21.53 2,389,005 -0.03(-0.14%)
Apr 17, 2023 21.80 21.89 21.06 21.56 3,512,569 -0.09(-0.42%)
Apr 14, 2023 21.00 21.86 20.91 21.65 6,985,262 +1.30(+6.39%)
Apr 13, 2023 20.23 20.75 20.13 20.35 4,939,344 +0.51(+2.57%)
Apr 12, 2023 20.08 20.56 19.70 19.84 5,947,254 -0.17(-0.85%)
Apr 11, 2023 17.95 20.10 17.90 20.01 9,866,464 +2.38(+13.50%)
Apr 10, 2023 17.35 17.75 16.87 17.63 4,949,604 +0.24(+1.38%)
Apr 06, 2023 17.71 17.95 17.15 17.39 4,925,777 -0.23(-1.31%)
Apr 05, 2023 19.09 19.09 17.38 17.62 10,266,667 -1.92(-9.83%)
Apr 04, 2023 18.15 19.88 18.03 19.54 15,682,097 +2.47(+14.47%)
Apr 03, 2023 17.16 17.33 16.49 17.07 10,291,776 -0.08(-0.47%)
Mar 31, 2023 17.71 17.71 17.12 17.15 5,787,867 -0.30(-1.71%)
Mar 30, 2023 17.38 17.63 17.30 17.45 3,782,840 +0.40(+2.35%)
Mar 29, 2023 16.62 17.11 16.59 17.05 3,468,922 +0.75(+4.60%)
Mar 28, 2023 16.36 16.66 16.11 16.30 3,094,773 +0.01(+0.04%)
Mar 27, 2023 16.92 16.96 15.87 16.29 4,896,495 -0.55(-3.28%)
Mar 24, 2023 17.51 17.60 16.70 16.84 5,218,851 -0.89(-5.00%)
Mar 23, 2023 17.78 18.27 17.31 17.73 7,086,327 +0.31(+1.80%)
Mar 22, 2023 17.30 18.00 17.08 17.42 7,851,752 +0.42(+2.48%)
Mar 21, 2023 16.79 17.46 16.66 17.00 6,244,326 +0.52(+3.13%)
Mar 20, 2023 17.45 17.48 16.44 16.48 8,338,822 -0.96(-5.50%)
Mar 17, 2023 17.96 18.08 17.22 17.44 6,945,807 -0.40(-2.24%)
Mar 16, 2023 17.64 17.94 17.23 17.84 6,907,151 +0.33(+1.91%)
Mar 15, 2023 16.89 17.58 16.47 17.51 9,912,924 +0.76(+4.56%)
Mar 14, 2023 15.73 16.90 15.59 16.74 11,926,771 +1.57(+10.35%)
Mar 13, 2023 16.22 17.74 15.09 15.17 25,644,080 +0.94(+6.59%)
Mar 10, 2023 14.69 14.76 14.05 14.23 6,894,632 -0.48(-3.26%)
Mar 09, 2023 15.62 15.71 14.71 14.71 5,673,327 -0.96(-6.13%)
Mar 08, 2023 15.79 15.92 15.51 15.67 4,374,823 -0.06(-0.37%)
Mar 07, 2023 15.64 15.90 15.36 15.73 3,326,294 +0.05(+0.32%)
Mar 06, 2023 16.40 16.40 15.56 15.68 5,295,690 -0.62(-3.79%)
Mar 03, 2023 16.60 16.82 16.17 16.30 3,957,869 -0.20(-1.23%)
Mar 02, 2023 17.49 17.49 16.15 16.50 6,591,250 -0.92(-5.26%)
Mar 01, 2023 17.36 17.66 16.91 17.42 4,154,329 +0.21(+1.23%)
Feb 28, 2023 17.96 18.18 17.04 17.21 18,203,486 -0.64(-3.59%)
Feb 27, 2023 17.86 18.15 17.44 17.85 6,828,555 +0.41(+2.34%)
Feb 24, 2023 16.58 17.59 16.28 17.44 7,550,430 +0.84(+5.08%)
Feb 23, 2023 15.96 16.76 15.86 16.60 6,067,002 +0.75(+4.73%)
Feb 22, 2023 15.88 15.91 15.36 15.85 3,584,604 -0.07(-0.41%)
Feb 21, 2023 16.09 16.43 15.86 15.91 5,055,797 -0.20(-1.26%)
Feb 17, 2023 16.18 16.62 16.04 16.12 6,187,161 +0.66(+4.28%)
Feb 16, 2023 15.59 15.62 15.35 15.46 2,687,843 -0.15(-0.98%)
Feb 15, 2023 15.27 15.71 15.08 15.61 2,990,468 +0.19(+1.23%)
Feb 14, 2023 14.99 15.49 14.69 15.42 4,686,674 +0.17(+1.10%)
Feb 13, 2023 15.75 15.93 14.89 15.25 8,058,805 -1.08(-6.63%)
Feb 10, 2023 16.20 16.64 15.92 16.34 4,881,068 -0.26(-1.58%)
Feb 09, 2023 16.04 16.86 15.94 16.60 6,052,811 +0.75(+4.73%)
Feb 08, 2023 15.80 16.37 15.61 15.85 5,425,013 +0.13(+0.83%)
Feb 07, 2023 16.18 16.28 15.33 15.72 6,079,449 -0.47(-2.88%)
Feb 06, 2023 16.44 16.71 15.94 16.18 5,140,360 -0.44(-2.63%)
Feb 03, 2023 15.81 17.06 15.47 16.62 8,396,915 +0.62(+3.86%)
Feb 02, 2023 15.30 16.64 15.30 16.00 12,864,350 +1.17(+7.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.